Focus Lighting

Focus Lighting & Fixtures Ltd Historical Data

NSEBSE

₹105.29

(0.09%)

May 20, 2025|03:51:18 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	98.55	108.4	98.55	103.53	2,411	3,47,06,251.84	1,52,933
22-Apr-2025	103.53	105.8	100.38	101.21	2,310	1,69,23,774.63	1,09,542
23-Apr-2025	103	106.27	100.41	106.27	1,380	2,30,89,733.67	1,69,240
24-Apr-2025	106.9	111.58	104	108.43	2,605	5,00,12,790.76	2,22,904
25-Apr-2025	111.8	112.7	103	104.82	1,862	3,43,35,864.55	1,98,253
28-Apr-2025	106.9	106.9	102.06	103.49	971	71,37,142.24	39,453
29-Apr-2025	101.28	105.55	98.61	101.25	1,152	1,44,18,981.86	96,869
30-Apr-2025	100	100.23	96.18	96.29	1,464	1,69,63,241.36	1,06,602
02-May-2025	96.29	99.41	91.56	93.3	1,594	1,22,35,741.56	67,065
05-May-2025	93	97.1	92.18	94.02	1,095	72,95,410.6	33,440
06-May-2025	95.5	95.5	90.5	90.73	1,047	70,01,145.71	45,702
07-May-2025	87.2	92.99	87.2	90.3	1,799	94,43,859.38	43,623
08-May-2025	91.71	92.93	90	90.59	1,279	55,24,562.78	28,100
09-May-2025	88.74	88.74	86.06	87.59	1,182	2,30,23,654.54	1,42,687
12-May-2025	91.96	91.96	89.2	91.96	313	38,10,167.99	36,986
13-May-2025	95.62	96.55	94.97	96.55	172	52,48,423.34	52,524
14-May-2025	101.37	101.37	101.37	101.37	128	37,76,235.24	37,252
15-May-2025	106.43	106.43	101.37	102.66	2,268	4,62,63,437.69	1,97,367
16-May-2025	103.04	107	100.99	105.19	2,222	2,53,60,950.73	1,39,197
19-May-2025	106.58	110.44	104.1	105.2	1,814	2,87,60,249.84	1,06,940

Focus Lighting: Related NEWS

No Record Found

Invest wise with Expert advice